日立造船(7004)の株価時系列情報
日立造船(7004)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 143 | 143 | 140 | 140 | 184,000 |
1984/12/27 | 144 | 144 | 140 | 140 | 484,000 |
1984/12/26 | 145 | 146 | 144 | 144 | 917,000 |
1984/12/25 | 143 | 144 | 142 | 144 | 1,291,000 |
1984/12/24 | 144 | 144 | 142 | 143 | 914,000 |
1984/12/22 | 144 | 144 | 142 | 143 | 654,000 |
1984/12/21 | 142 | 142 | 140 | 142 | 625,000 |
1984/12/20 | 143 | 144 | 140 | 140 | 1,206,000 |
1984/12/19 | 140 | 144 | 138 | 144 | 1,425,000 |
1984/12/18 | 139 | 140 | 138 | 138 | 345,000 |
1984/12/17 | 140 | 140 | 138 | 139 | 365,000 |
1984/12/15 | 138 | 141 | 137 | 140 | 405,000 |
1984/12/14 | 138 | 138 | 137 | 137 | 443,000 |
1984/12/13 | 137 | 138 | 137 | 137 | 79,000 |
1984/12/12 | 137 | 138 | 136 | 137 | 235,000 |
1984/12/11 | 138 | 138 | 137 | 137 | 456,000 |
1984/12/10 | 139 | 139 | 137 | 137 | 471,000 |
1984/12/07 | 140 | 141 | 139 | 139 | 523,000 |
1984/12/06 | 140 | 141 | 139 | 140 | 356,000 |
1984/12/05 | 138 | 142 | 138 | 139 | 1,085,000 |
1984/12/04 | 139 | 139 | 137 | 137 | 320,000 |
1984/12/03 | 138 | 139 | 137 | 139 | 455,000 |
1984/12/01 | 137 | 139 | 137 | 137 | 118,000 |
1984/11/30 | 138 | 139 | 137 | 137 | 120,000 |
1984/11/29 | 137 | 140 | 137 | 139 | 547,000 |
1984/11/28 | 136 | 138 | 135 | 137 | 535,000 |
1984/11/27 | 136 | 136 | 135 | 135 | 224,000 |
1984/11/26 | 136 | 136 | 135 | 135 | 585,000 |
1984/11/24 | 136 | 136 | 135 | 136 | 88,000 |
1984/11/22 | 136 | 137 | 135 | 135 | 127,000 |
1984/11/21 | 136 | 137 | 135 | 135 | 501,000 |
1984/11/20 | 136 | 137 | 136 | 136 | 280,000 |
1984/11/19 | 136 | 137 | 136 | 137 | 280,000 |
1984/11/17 | 137 | 137 | 136 | 136 | 180,000 |
1984/11/16 | 137 | 138 | 136 | 137 | 334,000 |
1984/11/15 | 138 | 139 | 138 | 138 | 82,000 |
1984/11/14 | 138 | 139 | 137 | 137 | 273,000 |
1984/11/13 | 139 | 140 | 138 | 138 | 1,027,000 |
1984/11/12 | 140 | 140 | 139 | 139 | 643,000 |
1984/11/09 | 136 | 143 | 135 | 140 | 721,000 |
1984/11/08 | 140 | 141 | 136 | 136 | 537,000 |
1984/11/07 | 140 | 141 | 140 | 140 | 235,000 |
1984/11/06 | 141 | 141 | 140 | 140 | 307,000 |
1984/11/05 | 140 | 142 | 140 | 140 | 171,000 |
1984/11/02 | 137 | 141 | 136 | 141 | 367,000 |
1984/11/01 | 138 | 139 | 138 | 138 | 118,000 |
1984/10/31 | 136 | 140 | 135 | 140 | 290,000 |
1984/10/30 | 138 | 138 | 136 | 136 | 385,000 |
1984/10/29 | 138 | 139 | 138 | 138 | 108,000 |
1984/10/27 | 139 | 139 | 138 | 139 | 124,000 |
1984/10/26 | 139 | 140 | 139 | 139 | 138,000 |
1984/10/25 | 140 | 141 | 139 | 139 | 157,000 |
1984/10/24 | 140 | 140 | 139 | 139 | 152,000 |
1984/10/23 | 139 | 140 | 139 | 139 | 225,000 |
1984/10/22 | 139 | 140 | 137 | 138 | 93,000 |
1984/10/20 | 134 | 137 | 134 | 136 | 1,023,000 |
1984/10/19 | 137 | 137 | 133 | 134 | 1,097,000 |
1984/10/18 | 136 | 137 | 133 | 134 | 805,000 |
1984/10/17 | 136 | 136 | 135 | 136 | 171,000 |
1984/10/16 | 136 | 136 | 136 | 136 | 228,000 |
1984/10/15 | 136 | 138 | 136 | 136 | 253,000 |
1984/10/12 | 137 | 137 | 136 | 136 | 179,000 |
1984/10/11 | 137 | 139 | 137 | 137 | 346,000 |
1984/10/09 | 137 | 139 | 136 | 137 | 283,000 |
1984/10/08 | 138 | 140 | 137 | 138 | 143,000 |
1984/10/06 | 137 | 138 | 137 | 138 | 57,000 |
1984/10/05 | 137 | 138 | 136 | 136 | 181,000 |
1984/10/04 | 137 | 138 | 136 | 136 | 316,000 |
1984/10/03 | 137 | 138 | 137 | 137 | 257,000 |
1984/10/02 | 137 | 138 | 136 | 137 | 190,000 |
1984/10/01 | 136 | 137 | 136 | 136 | 454,000 |
1984/09/29 | 137 | 138 | 137 | 137 | 94,000 |
1984/09/28 | 137 | 137 | 137 | 137 | 165,000 |
1984/09/27 | 138 | 138 | 137 | 137 | 130,000 |
1984/09/26 | 138 | 140 | 136 | 136 | 257,000 |
1984/09/25 | 138 | 146 | 138 | 146 | 336,000 |
1984/09/22 | 140 | 140 | 138 | 138 | 97,000 |
1984/09/21 | 140 | 140 | 139 | 139 | 104,000 |
1984/09/20 | 139 | 140 | 138 | 140 | 315,000 |
1984/09/19 | 138 | 139 | 137 | 139 | 154,000 |
1984/09/18 | 138 | 140 | 136 | 136 | 1,116,000 |
1984/09/17 | 138 | 140 | 138 | 138 | 103,000 |
1984/09/14 | 139 | 140 | 138 | 138 | 302,000 |
1984/09/13 | 139 | 139 | 138 | 138 | 220,000 |
1984/09/12 | 139 | 140 | 138 | 139 | 238,000 |
1984/09/11 | 139 | 141 | 139 | 139 | 403,000 |
1984/09/10 | 139 | 142 | 139 | 142 | 217,000 |
1984/09/07 | 140 | 140 | 138 | 138 | 184,000 |
1984/09/06 | 139 | 140 | 139 | 140 | 73,000 |
1984/09/05 | 140 | 141 | 139 | 140 | 234,000 |
1984/09/04 | 142 | 143 | 140 | 140 | 146,000 |
1984/09/03 | 142 | 142 | 142 | 142 | 191,000 |
1984/09/01 | 142 | 143 | 142 | 142 | 160,000 |
1984/08/31 | 141 | 143 | 140 | 143 | 146,000 |
1984/08/30 | 140 | 142 | 140 | 142 | 127,000 |
1984/08/29 | 140 | 141 | 140 | 140 | 275,000 |
1984/08/28 | 141 | 141 | 140 | 140 | 116,000 |
1984/08/27 | 143 | 143 | 141 | 141 | 167,000 |
1984/08/25 | 141 | 143 | 141 | 143 | 68,000 |
1984/08/24 | 141 | 143 | 141 | 141 | 92,000 |
1984/08/23 | 141 | 143 | 141 | 143 | 86,000 |
1984/08/22 | 142 | 143 | 141 | 141 | 111,000 |
1984/08/21 | 141 | 144 | 141 | 141 | 148,000 |
1984/08/20 | 140 | 141 | 140 | 141 | 125,000 |
1984/08/18 | 138 | 140 | 138 | 140 | 169,000 |
1984/08/17 | 140 | 140 | 138 | 138 | 317,000 |
1984/08/16 | 140 | 143 | 139 | 140 | 183,000 |
1984/08/15 | 140 | 143 | 139 | 139 | 198,000 |
1984/08/14 | 141 | 141 | 140 | 141 | 99,000 |
1984/08/13 | 141 | 141 | 141 | 141 | 76,000 |
1984/08/10 | 142 | 143 | 141 | 141 | 209,000 |
1984/08/09 | 142 | 143 | 142 | 142 | 58,000 |
1984/08/08 | 143 | 143 | 142 | 142 | 156,000 |
1984/08/07 | 142 | 143 | 142 | 142 | 392,000 |
1984/08/06 | 142 | 142 | 142 | 142 | 101,000 |
1984/08/04 | 142 | 143 | 142 | 142 | 113,000 |
1984/08/03 | 140 | 141 | 140 | 140 | 104,000 |
1984/08/02 | 140 | 142 | 139 | 140 | 258,000 |
1984/08/01 | 140 | 142 | 140 | 140 | 194,000 |
1984/07/31 | 141 | 141 | 140 | 140 | 244,000 |
1984/07/30 | 141 | 142 | 141 | 141 | 156,000 |
1984/07/28 | 141 | 141 | 141 | 141 | 131,000 |
1984/07/27 | 142 | 142 | 140 | 141 | 334,000 |
1984/07/26 | 142 | 143 | 141 | 141 | 157,000 |
1984/07/25 | 142 | 143 | 142 | 142 | 289,000 |
1984/07/24 | 143 | 143 | 142 | 142 | 302,000 |
1984/07/23 | 143 | 143 | 142 | 143 | 204,000 |
1984/07/21 | 142 | 143 | 142 | 142 | 148,000 |
1984/07/20 | 142 | 143 | 142 | 143 | 112,000 |
1984/07/19 | 143 | 144 | 142 | 144 | 198,000 |
1984/07/18 | 143 | 144 | 141 | 142 | 426,000 |
1984/07/17 | 144 | 144 | 140 | 140 | 473,000 |
1984/07/16 | 143 | 144 | 143 | 144 | 312,000 |
1984/07/13 | 144 | 145 | 144 | 144 | 354,000 |
1984/07/12 | 145 | 146 | 144 | 144 | 235,000 |
1984/07/11 | 145 | 147 | 145 | 147 | 187,000 |
1984/07/10 | 146 | 146 | 145 | 145 | 291,000 |
1984/07/09 | 146 | 147 | 145 | 145 | 250,000 |
1984/07/07 | 146 | 147 | 145 | 147 | 121,000 |
1984/07/06 | 146 | 147 | 145 | 147 | 427,000 |
1984/07/05 | 145 | 146 | 145 | 146 | 233,000 |
1984/07/04 | 145 | 146 | 144 | 144 | 307,000 |
1984/07/03 | 145 | 147 | 145 | 146 | 539,000 |
1984/07/02 | 147 | 147 | 145 | 145 | 170,000 |
1984/06/30 | 147 | 147 | 145 | 147 | 109,000 |
1984/06/29 | 145 | 147 | 145 | 147 | 267,000 |
1984/06/28 | 144 | 147 | 144 | 144 | 136,000 |
1984/06/27 | 145 | 147 | 144 | 144 | 363,000 |
1984/06/26 | 145 | 147 | 145 | 145 | 189,000 |
1984/06/25 | 147 | 147 | 145 | 146 | 214,000 |
1984/06/23 | 147 | 148 | 147 | 147 | 172,000 |
1984/06/22 | 147 | 148 | 147 | 147 | 255,000 |
1984/06/21 | 147 | 148 | 147 | 147 | 135,000 |
1984/06/20 | 147 | 148 | 146 | 147 | 442,000 |
1984/06/19 | 145 | 147 | 145 | 147 | 169,000 |
1984/06/18 | 145 | 147 | 144 | 144 | 212,000 |
1984/06/16 | 146 | 146 | 145 | 145 | 91,000 |
1984/06/15 | 145 | 148 | 145 | 147 | 365,000 |
1984/06/14 | 147 | 148 | 147 | 148 | 136,000 |
1984/06/13 | 148 | 149 | 148 | 149 | 268,000 |
1984/06/12 | 148 | 149 | 148 | 148 | 203,000 |
1984/06/11 | 152 | 152 | 148 | 149 | 333,000 |
1984/06/08 | 148 | 152 | 146 | 152 | 753,000 |
1984/06/07 | 147 | 148 | 146 | 146 | 289,000 |
1984/06/06 | 145 | 148 | 145 | 146 | 201,000 |
1984/06/05 | 146 | 146 | 145 | 145 | 138,000 |
1984/06/04 | 147 | 148 | 146 | 146 | 75,000 |
1984/06/02 | 146 | 146 | 145 | 145 | 117,000 |
1984/06/01 | 145 | 146 | 145 | 145 | 137,000 |
1984/05/31 | 150 | 150 | 145 | 145 | 497,000 |
1984/05/30 | 150 | 150 | 148 | 150 | 296,000 |
1984/05/29 | 147 | 148 | 147 | 148 | 298,000 |
1984/05/28 | 147 | 148 | 147 | 147 | 672,000 |
1984/05/26 | 147 | 147 | 147 | 147 | 216,000 |
1984/05/25 | 147 | 148 | 147 | 147 | 219,000 |
1984/05/24 | 145 | 147 | 145 | 147 | 372,000 |
1984/05/23 | 145 | 146 | 145 | 146 | 439,000 |
1984/05/22 | 145 | 146 | 145 | 145 | 250,000 |
1984/05/21 | 145 | 146 | 145 | 145 | 175,000 |
1984/05/19 | 145 | 146 | 145 | 145 | 236,000 |
1984/05/18 | 147 | 148 | 145 | 145 | 318,000 |
1984/05/17 | 149 | 150 | 147 | 148 | 432,000 |
1984/05/16 | 148 | 150 | 147 | 147 | 185,000 |
1984/05/15 | 147 | 149 | 147 | 148 | 291,000 |
1984/05/14 | 152 | 152 | 148 | 148 | 532,000 |
1984/05/11 | 152 | 153 | 152 | 152 | 447,000 |
1984/05/10 | 152 | 153 | 151 | 152 | 595,000 |
1984/05/09 | 153 | 153 | 151 | 153 | 347,000 |
1984/05/08 | 155 | 155 | 151 | 153 | 1,127,000 |
1984/05/07 | 153 | 155 | 153 | 154 | 833,000 |
1984/05/04 | 150 | 153 | 149 | 152 | 895,000 |
1984/05/02 | 149 | 150 | 148 | 149 | 696,000 |
1984/05/01 | 148 | 149 | 148 | 149 | 826,000 |
1984/04/28 | 148 | 149 | 148 | 148 | 388,000 |
1984/04/27 | 147 | 150 | 147 | 148 | 2,173,000 |
1984/04/26 | 146 | 147 | 145 | 146 | 433,000 |
1984/04/25 | 146 | 147 | 145 | 145 | 416,000 |
1984/04/24 | 146 | 146 | 145 | 146 | 367,000 |
1984/04/23 | 146 | 147 | 145 | 145 | 334,000 |
1984/04/21 | 146 | 146 | 145 | 145 | 294,000 |
1984/04/20 | 146 | 148 | 146 | 146 | 157,000 |
1984/04/19 | 148 | 148 | 146 | 147 | 476,000 |
1984/04/18 | 147 | 149 | 147 | 148 | 295,000 |
1984/04/17 | 147 | 148 | 146 | 147 | 248,000 |
1984/04/16 | 149 | 149 | 146 | 146 | 452,000 |
1984/04/13 | 149 | 150 | 148 | 148 | 369,000 |
1984/04/12 | 149 | 149 | 148 | 148 | 396,000 |
1984/04/11 | 150 | 150 | 148 | 148 | 247,000 |
1984/04/10 | 150 | 150 | 148 | 150 | 286,000 |
1984/04/09 | 148 | 150 | 148 | 148 | 213,000 |
1984/04/07 | 150 | 150 | 148 | 150 | 157,000 |
1984/04/06 | 147 | 150 | 147 | 149 | 207,000 |
1984/04/05 | 148 | 150 | 146 | 146 | 260,000 |
1984/04/04 | 149 | 150 | 148 | 148 | 192,000 |
1984/04/03 | 150 | 151 | 148 | 148 | 194,000 |
1984/04/02 | 150 | 152 | 148 | 151 | 266,000 |
1984/03/31 | 153 | 153 | 147 | 152 | 357,000 |
1984/03/30 | 149 | 155 | 148 | 154 | 634,000 |
1984/03/29 | 150 | 151 | 148 | 148 | 377,000 |
1984/03/28 | 154 | 154 | 150 | 150 | 683,000 |
1984/03/27 | 149 | 153 | 148 | 153 | 1,454,000 |
1984/03/26 | 150 | 150 | 148 | 149 | 857,000 |
1984/03/24 | 147 | 149 | 146 | 148 | 208,000 |
1984/03/23 | 146 | 148 | 146 | 146 | 174,000 |
1984/03/22 | 146 | 148 | 146 | 146 | 373,000 |
1984/03/21 | 147 | 148 | 146 | 146 | 510,000 |
1984/03/19 | 148 | 148 | 145 | 146 | 373,000 |
1984/03/17 | 146 | 148 | 146 | 148 | 246,000 |
1984/03/16 | 145 | 147 | 144 | 146 | 893,000 |
1984/03/15 | 147 | 148 | 146 | 147 | 266,000 |
1984/03/14 | 147 | 148 | 146 | 147 | 148,000 |
1984/03/13 | 146 | 148 | 145 | 147 | 409,000 |
1984/03/12 | 147 | 147 | 146 | 146 | 149,000 |
1984/03/09 | 146 | 148 | 145 | 145 | 217,000 |
1984/03/08 | 146 | 146 | 145 | 146 | 290,000 |
1984/03/07 | 146 | 148 | 144 | 146 | 771,000 |
1984/03/06 | 148 | 148 | 146 | 146 | 366,000 |
1984/03/05 | 148 | 148 | 147 | 148 | 451,000 |
1984/03/03 | 148 | 150 | 147 | 148 | 484,000 |
1984/03/02 | 148 | 148 | 146 | 147 | 301,000 |
1984/03/01 | 148 | 150 | 146 | 148 | 3,154,000 |
1984/02/29 | 148 | 149 | 148 | 148 | 497,000 |
1984/02/28 | 149 | 150 | 148 | 148 | 204,000 |
1984/02/27 | 149 | 150 | 148 | 149 | 387,000 |
1984/02/25 | 148 | 150 | 148 | 149 | 268,000 |
1984/02/24 | 149 | 150 | 148 | 148 | 285,000 |
1984/02/23 | 149 | 150 | 149 | 150 | 127,000 |
1984/02/22 | 150 | 151 | 149 | 149 | 354,000 |
1984/02/21 | 151 | 152 | 150 | 150 | 207,000 |
1984/02/20 | 149 | 151 | 149 | 150 | 133,000 |
1984/02/18 | 149 | 150 | 148 | 149 | 192,000 |
1984/02/17 | 149 | 150 | 148 | 148 | 379,000 |
1984/02/16 | 150 | 151 | 149 | 149 | 416,000 |
1984/02/15 | 150 | 151 | 150 | 150 | 235,000 |
1984/02/14 | 150 | 152 | 150 | 150 | 183,000 |
1984/02/13 | 149 | 152 | 149 | 150 | 358,000 |
1984/02/10 | 150 | 151 | 150 | 150 | 364,000 |
1984/02/09 | 150 | 151 | 150 | 150 | 229,000 |
1984/02/08 | 151 | 152 | 150 | 150 | 250,000 |
1984/02/07 | 153 | 154 | 151 | 151 | 321,000 |
1984/02/06 | 152 | 154 | 151 | 152 | 290,000 |
1984/02/04 | 153 | 154 | 152 | 153 | 137,000 |
1984/02/03 | 155 | 156 | 153 | 153 | 268,000 |
1984/02/02 | 156 | 157 | 154 | 155 | 251,000 |
1984/02/01 | 155 | 157 | 154 | 156 | 459,000 |
1984/01/31 | 155 | 156 | 155 | 155 | 257,000 |
1984/01/30 | 155 | 156 | 155 | 155 | 318,000 |
1984/01/28 | 155 | 155 | 155 | 155 | 203,000 |
1984/01/27 | 156 | 158 | 155 | 155 | 406,000 |
1984/01/26 | 157 | 157 | 156 | 156 | 356,000 |
1984/01/25 | 156 | 158 | 156 | 158 | 402,000 |
1984/01/24 | 157 | 157 | 156 | 156 | 337,000 |
1984/01/23 | 157 | 157 | 156 | 156 | 363,000 |
1984/01/21 | 156 | 158 | 156 | 156 | 318,000 |
1984/01/20 | 159 | 160 | 157 | 157 | 583,000 |
1984/01/19 | 160 | 161 | 159 | 159 | 1,247,000 |
1984/01/18 | 163 | 164 | 160 | 161 | 1,796,000 |
1984/01/17 | 162 | 164 | 161 | 163 | 4,869,000 |
1984/01/13 | 162 | 162 | 159 | 161 | 2,297,000 |
1984/01/12 | 157 | 161 | 156 | 161 | 3,433,000 |
1984/01/11 | 158 | 158 | 156 | 156 | 688,000 |
1984/01/10 | 159 | 159 | 157 | 159 | 1,317,000 |
1984/01/09 | 157 | 159 | 157 | 159 | 829,000 |
1984/01/07 | 157 | 158 | 156 | 156 | 616,000 |
1984/01/06 | 158 | 160 | 156 | 156 | 3,824,000 |
1984/01/05 | 154 | 157 | 153 | 156 | 1,082,000 |
1984/01/04 | 156 | 156 | 153 | 153 | 1,015,000 |